Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.3658 | 0.4159 | 0.3620 | 0.3897 | 16,116,900 | +0.03(+9.47%) |
Jul 30, 2020 | 0.3659 | 0.3689 | 0.3525 | 0.3560 | 1,561,661 | -0.01(-3.52%) |
Jul 29, 2020 | 0.3455 | 0.3740 | 0.3455 | 0.3690 | 3,316,712 | +0.02(+5.43%) |
Jul 28, 2020 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 1,833,799 | -0.01(-2.40%) |
Jul 27, 2020 | 0.3800 | 0.3800 | 0.3510 | 0.3586 | 3,073,511 | -0.01(-3.29%) |
Jul 24, 2020 | 0.3500 | 0.3750 | 0.3500 | 0.3708 | 4,287,900 | +0.02(+4.45%) |
Jul 23, 2020 | 0.3465 | 0.3649 | 0.3425 | 0.3550 | 4,514,625 | +0.01(+2.90%) |
Jul 22, 2020 | 0.3435 | 0.3485 | 0.3400 | 0.3450 | 2,746,822 | -0.00(-0.29%) |
Jul 21, 2020 | 0.3400 | 0.3510 | 0.3400 | 0.3460 | 3,310,289 | +0.01(+2.61%) |
Jul 20, 2020 | 0.3500 | 0.3500 | 0.3310 | 0.3372 | 3,955,679 | -0.01(-3.68%) |
Jul 17, 2020 | 0.3462 | 0.3530 | 0.3400 | 0.3501 | 2,993,900 | +0.00(+0.03%) |
Jul 16, 2020 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 3,347,799 | +0.00(+1.24%) |
Jul 15, 2020 | 0.3700 | 0.3780 | 0.3400 | 0.3457 | 7,653,595 | -0.02(-6.57%) |
Jul 14, 2020 | 0.4000 | 0.4100 | 0.3600 | 0.3700 | 5,760,821 | -0.01(-3.14%) |
Jul 13, 2020 | 0.3771 | 0.4184 | 0.3600 | 0.3820 | 12,270,789 | +0.03(+7.09%) |
Jul 10, 2020 | 0.3400 | 0.3570 | 0.3315 | 0.3567 | 7,068,500 | +0.02(+4.91%) |
Jul 09, 2020 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 5,716,322 | -0.01(-2.86%) |
Jul 08, 2020 | 0.3531 | 0.3740 | 0.3500 | 0.3500 | 9,825,120 | -0.02(-6.62%) |
Jul 07, 2020 | 0.4830 | 0.4850 | 0.3500 | 0.3748 | 36,570,008 | -0.06(-12.88%) |
Jul 06, 2020 | 0.3300 | 0.6000 | 0.3204 | 0.4302 | 120,040,288 | +0.12(+39.86%) |
Jul 02, 2020 | 0.3195 | 0.3299 | 0.3050 | 0.3076 | 2,450,500 | -0.01(-3.27%) |
Jul 01, 2020 | 0.3380 | 0.3389 | 0.3126 | 0.3180 | 2,698,575 | -0.01(-2.63%) |
Jun 30, 2020 | 0.3100 | 0.3280 | 0.2970 | 0.3266 | 4,471,922 | +0.02(+6.94%) |
Jun 29, 2020 | 0.3000 | 0.3094 | 0.2999 | 0.3054 | 2,116,788 | -0.01(-2.12%) |
Jun 26, 2020 | 0.3150 | 0.3150 | 0.3000 | 0.3120 | 3,994,000 | -0.00(-0.48%) |
Jun 25, 2020 | 0.3012 | 0.3136 | 0.3000 | 0.3135 | 3,558,566 | +0.00(+1.16%) |
Jun 24, 2020 | 0.3130 | 0.3195 | 0.3000 | 0.3099 | 4,925,415 | -0.01(-1.93%) |
Jun 23, 2020 | 0.3400 | 0.3420 | 0.3160 | 0.3160 | 7,593,693 | -0.02(-5.19%) |
Jun 22, 2020 | 0.3420 | 0.3845 | 0.3333 | 0.3333 | 8,811,605 | +0.01(+1.52%) |
Jun 19, 2020 | 0.4269 | 0.4280 | 0.3283 | 0.3283 | 20,963,200 | -0.06(-15.82%) |
Jun 18, 2020 | 0.3300 | 0.6000 | 0.3300 | 0.3900 | 57,914,588 | +0.07(+21.76%) |
Jun 17, 2020 | 0.3697 | 0.3700 | 0.3203 | 0.3203 | 1,890,282 | -0.04(-11.03%) |
Jun 16, 2020 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 2,042,965 | +0.01(+2.89%) |
Jun 15, 2020 | 0.3370 | 0.3540 | 0.3155 | 0.3499 | 1,626,452 | +0.01(+2.16%) |
Jun 12, 2020 | 0.3349 | 0.3493 | 0.3349 | 0.3425 | 787,900 | +0.02(+5.09%) |
Jun 11, 2020 | 0.3490 | 0.3490 | 0.3120 | 0.3259 | 2,194,866 | -0.04(-11.92%) |
Jun 10, 2020 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 1,896,688 | -0.01(-3.50%) |
Jun 09, 2020 | 0.3900 | 0.3950 | 0.3600 | 0.3834 | 3,090,983 | -0.02(-4.15%) |
Jun 08, 2020 | 0.3500 | 0.4100 | 0.3500 | 0.4000 | 5,818,064 | +0.05(+13.15%) |
Jun 05, 2020 | 0.3400 | 0.3700 | 0.3350 | 0.3535 | 4,512,900 | +0.03(+10.47%) |
Jun 04, 2020 | 0.3100 | 0.3600 | 0.3000 | 0.3200 | 9,063,612 | +0.00(+0.03%) |
Jun 03, 2020 | 0.3320 | 0.3350 | 0.3100 | 0.3199 | 3,945,359 | -0.01(-2.94%) |
Jun 02, 2020 | 0.3200 | 0.3559 | 0.3114 | 0.3296 | 12,492,152 | +0.01(+3.00%) |
Jun 01, 2020 | 0.3100 | 0.3221 | 0.3051 | 0.3200 | 639,984 | +0.02(+7.53%) |
May 29, 2020 | 0.3100 | 0.3298 | 0.2976 | 0.2976 | 3,202,100 | -0.01(-4.00%) |
May 28, 2020 | 0.3292 | 0.3292 | 0.3088 | 0.3100 | 630,482 | -0.00(-1.21%) |
May 27, 2020 | 0.3268 | 0.3370 | 0.3100 | 0.3138 | 766,871 | -0.02(-6.88%) |
May 26, 2020 | 0.3333 | 0.3490 | 0.3300 | 0.3370 | 1,346,147 | +0.01(+4.27%) |
May 22, 2020 | 0.3090 | 0.3232 | 0.3004 | 0.3232 | 1,001,900 | +0.02(+7.73%) |
May 21, 2020 | 0.2996 | 0.3093 | 0.2940 | 0.3000 | 862,084 | +0.00(+0.13%) |
May 20, 2020 | 0.2920 | 0.3090 | 0.2920 | 0.2996 | 695,766 | +0.00(+1.52%) |
May 19, 2020 | 0.3030 | 0.3080 | 0.2940 | 0.2951 | 568,516 | -0.01(-4.13%) |
May 18, 2020 | 0.2877 | 0.3080 | 0.2877 | 0.3078 | 834,834 | +0.02(+7.06%) |
May 15, 2020 | 0.2910 | 0.2974 | 0.2800 | 0.2875 | 592,100 | -0.01(-2.54%) |
May 14, 2020 | 0.2850 | 0.2986 | 0.2800 | 0.2950 | 917,592 | +0.01(+2.68%) |
May 13, 2020 | 0.3020 | 0.3090 | 0.2851 | 0.2873 | 880,389 | -0.01(-4.55%) |
May 12, 2020 | 0.3040 | 0.3177 | 0.3002 | 0.3010 | 547,049 | -0.00(-0.66%) |
May 11, 2020 | 0.3187 | 0.3282 | 0.3010 | 0.3030 | 857,932 | -0.01(-4.69%) |
May 08, 2020 | 0.3100 | 0.3207 | 0.3100 | 0.3179 | 860,600 | +0.00(+0.47%) |
May 07, 2020 | 0.3141 | 0.3173 | 0.3010 | 0.3164 | 719,879 | +0.01(+3.74%) |
May 06, 2020 | 0.3249 | 0.3249 | 0.3011 | 0.3050 | 571,573 | -0.01(-2.31%) |
May 05, 2020 | 0.3060 | 0.3249 | 0.3060 | 0.3122 | 928,515 | +0.00(+1.27%) |
May 04, 2020 | 0.3200 | 0.3245 | 0.3010 | 0.3083 | 851,096 | -0.01(-3.90%) |
May 01, 2020 | 0.3300 | 0.3300 | 0.3180 | 0.3208 | 571,100 | +0.00(+0.25%) |
Apr 30, 2020 | 0.3398 | 0.3398 | 0.3100 | 0.3200 | 825,269 | -0.01(-3.03%) |
Apr 29, 2020 | 0.3400 | 0.3498 | 0.3200 | 0.3300 | 1,597,915 | -0.01(-2.94%) |
Apr 28, 2020 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 2,421,646 | +0.03(+7.94%) |
Apr 27, 2020 | 0.3150 | 0.3200 | 0.3110 | 0.3150 | 1,082,812 | +0.01(+1.94%) |
Apr 24, 2020 | 0.3100 | 0.3120 | 0.3050 | 0.3090 | 418,300 | +0.00(+0.46%) |
Apr 23, 2020 | 0.2900 | 0.3100 | 0.2900 | 0.3076 | 569,702 | +0.01(+4.24%) |
Apr 22, 2020 | 0.3076 | 0.3100 | 0.2937 | 0.2951 | 1,358,547 | -0.00(-0.84%) |
Apr 21, 2020 | 0.3100 | 0.3200 | 0.2950 | 0.2976 | 412,402 | -0.02(-5.43%) |
Apr 20, 2020 | 0.3000 | 0.3160 | 0.3000 | 0.3147 | 2,332,667 | +0.01(+5.01%) |
Apr 17, 2020 | 0.3000 | 0.3001 | 0.2900 | 0.2997 | 1,029,900 | +0.01(+3.92%) |
Apr 16, 2020 | 0.3000 | 0.3000 | 0.2866 | 0.2884 | 1,189,314 | -0.00(-0.48%) |
Apr 15, 2020 | 0.3060 | 0.3100 | 0.2860 | 0.2898 | 1,162,441 | -0.02(-6.52%) |
Apr 14, 2020 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 1,357,292 | +0.01(+1.64%) |
Apr 13, 2020 | 0.2980 | 0.3072 | 0.2964 | 0.3050 | 587,945 | +0.01(+2.42%) |
Apr 09, 2020 | 0.3000 | 0.3050 | 0.2905 | 0.2978 | 958,300 | -0.00(-0.67%) |
Apr 08, 2020 | 0.2900 | 0.3000 | 0.2822 | 0.2998 | 723,181 | +0.01(+2.11%) |
Apr 07, 2020 | 0.3049 | 0.3050 | 0.2900 | 0.2936 | 972,111 | +0.01(+2.23%) |
Apr 06, 2020 | 0.2927 | 0.3000 | 0.2772 | 0.2872 | 1,866,562 | +0.01(+3.87%) |
Apr 03, 2020 | 0.3003 | 0.3003 | 0.2756 | 0.2765 | 838,900 | -0.01(-4.69%) |
Apr 02, 2020 | 0.2901 | 0.3077 | 0.2860 | 0.2901 | 1,334,936 | +0.00(+0.03%) |
Apr 01, 2020 | 0.2700 | 0.2939 | 0.2700 | 0.2900 | 918,695 | -0.00(-1.56%) |
Mar 31, 2020 | 0.3115 | 0.3149 | 0.2810 | 0.2946 | 1,229,805 | -0.01(-4.04%) |
Mar 30, 2020 | 0.3400 | 0.3400 | 0.2980 | 0.3070 | 1,408,753 | -0.03(-9.71%) |
Mar 27, 2020 | 0.3833 | 0.3900 | 0.3370 | 0.3400 | 1,995,700 | -0.03(-9.33%) |
Mar 26, 2020 | 0.3528 | 0.3890 | 0.3202 | 0.3750 | 1,508,958 | +0.03(+9.27%) |
Mar 25, 2020 | 0.3000 | 0.3600 | 0.2900 | 0.3432 | 2,244,538 | +0.04(+12.56%) |
Mar 24, 2020 | 0.3900 | 0.3950 | 0.2833 | 0.3049 | 5,073,864 | +0.04(+17.27%) |
Mar 23, 2020 | 0.2700 | 0.3000 | 0.2500 | 0.2600 | 1,238,202 | -0.01(-3.70%) |
Mar 20, 2020 | 0.2920 | 0.2995 | 0.2700 | 0.2700 | 1,384,500 | -0.02(-6.90%) |
Mar 19, 2020 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 1,546,975 | +0.02(+7.33%) |
Mar 18, 2020 | 0.2932 | 0.2990 | 0.2302 | 0.2702 | 1,770,178 | -0.03(-9.96%) |
Mar 17, 2020 | 0.2800 | 0.3240 | 0.2700 | 0.3001 | 1,693,160 | +0.03(+11.48%) |
Mar 16, 2020 | 0.2800 | 0.3169 | 0.2619 | 0.2692 | 1,909,268 | -0.04(-12.60%) |
Mar 13, 2020 | 0.3000 | 0.3132 | 0.2821 | 0.3080 | 1,612,200 | +0.02(+7.99%) |
Mar 12, 2020 | 0.2900 | 0.3000 | 0.2700 | 0.2852 | 1,114,539 | -0.02(-7.25%) |
Mar 11, 2020 | 0.3100 | 0.3160 | 0.3000 | 0.3075 | 1,209,002 | -0.00(-0.84%) |
Mar 10, 2020 | 0.3274 | 0.3549 | 0.2700 | 0.3101 | 2,622,708 | -0.01(-3.64%) |
Mar 09, 2020 | 0.3700 | 0.3950 | 0.3200 | 0.3218 | 2,819,937 | -0.07(-18.45%) |
Mar 06, 2020 | 0.3900 | 0.4149 | 0.3850 | 0.3946 | 783,300 | -0.01(-2.47%) |
Mar 05, 2020 | 0.4330 | 0.4349 | 0.3901 | 0.4046 | 1,638,606 | -0.03(-5.91%) |
Mar 04, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4300 | 739,304 | -0.01(-1.65%) |
Mar 03, 2020 | 0.4407 | 0.4449 | 0.4225 | 0.4372 | 540,909 | +0.02(+3.70%) |
Mar 02, 2020 | 0.4100 | 0.4449 | 0.4000 | 0.4216 | 1,906,253 | +0.01(+3.23%) |
Feb 28, 2020 | 0.4070 | 0.4084 | 0.3800 | 0.4084 | 2,167,300 | -0.01(-2.88%) |
Feb 27, 2020 | 0.4600 | 0.4800 | 0.4000 | 0.4205 | 2,326,739 | -0.05(-10.53%) |
Feb 26, 2020 | 0.4500 | 0.4800 | 0.4300 | 0.4700 | 1,974,130 | +0.03(+5.78%) |
Feb 25, 2020 | 0.4395 | 0.5100 | 0.4395 | 0.4443 | 3,452,544 | +0.01(+2.44%) |
Feb 24, 2020 | 0.4260 | 0.4500 | 0.4260 | 0.4337 | 1,028,535 | -0.03(-5.55%) |
Feb 21, 2020 | 0.4748 | 0.4776 | 0.4517 | 0.4592 | 1,090,000 | +0.00(+0.07%) |
Feb 20, 2020 | 0.4200 | 0.4662 | 0.4200 | 0.4589 | 1,133,348 | +0.04(+9.26%) |
Feb 19, 2020 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 1,132,225 | -0.01(-2.42%) |
Feb 18, 2020 | 0.4401 | 0.4500 | 0.4301 | 0.4304 | 595,826 | -0.01(-2.29%) |
Feb 14, 2020 | 0.4595 | 0.4597 | 0.4379 | 0.4405 | 1,011,400 | -0.02(-3.40%) |
Feb 13, 2020 | 0.4700 | 0.4750 | 0.4550 | 0.4560 | 654,052 | -0.01(-2.98%) |
Feb 12, 2020 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 683,083 | +0.01(+2.17%) |
Feb 11, 2020 | 0.4550 | 0.4800 | 0.4500 | 0.4600 | 1,055,190 | +0.00(+0.00%) |
Feb 10, 2020 | 0.4900 | 0.4900 | 0.4500 | 0.4600 | 1,148,237 | -0.02(-3.89%) |
Feb 07, 2020 | 0.4835 | 0.4949 | 0.4742 | 0.4786 | 931,800 | -0.01(-2.33%) |
Feb 06, 2020 | 0.4950 | 0.5124 | 0.4850 | 0.4900 | 1,112,633 | -0.00(-0.87%) |
Feb 05, 2020 | 0.4985 | 0.5049 | 0.4822 | 0.4943 | 745,851 | -0.00(-0.90%) |
Feb 04, 2020 | 0.5197 | 0.5197 | 0.4801 | 0.4988 | 1,164,081 | -0.01(-2.20%) |
Feb 03, 2020 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 1,446,175 | +0.03(+7.14%) |
Jan 31, 2020 | 0.4800 | 0.4824 | 0.4720 | 0.4760 | 598,100 | -0.00(-0.83%) |
Jan 30, 2020 | 0.4970 | 0.4999 | 0.4795 | 0.4800 | 1,032,737 | -0.02(-3.58%) |
Jan 29, 2020 | 0.4976 | 0.5010 | 0.4926 | 0.4978 | 455,344 | +0.01(+1.41%) |
Jan 28, 2020 | 0.5000 | 0.5000 | 0.4851 | 0.4909 | 471,525 | +0.00(+0.59%) |
Jan 27, 2020 | 0.4778 | 0.5050 | 0.4750 | 0.4880 | 783,746 | -0.00(-0.41%) |
Jan 24, 2020 | 0.4815 | 0.4982 | 0.4800 | 0.4900 | 457,500 | +0.00(+0.51%) |
Jan 23, 2020 | 0.4900 | 0.4982 | 0.4800 | 0.4875 | 757,381 | -0.00(-0.51%) |
Jan 22, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 1,026,833 | +0.00(+0.00%) |
Jan 21, 2020 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 1,244,814 | -0.01(-1.98%) |
Jan 17, 2020 | 0.5050 | 0.5149 | 0.4890 | 0.4999 | 762,300 | -0.01(-1.32%) |
Jan 16, 2020 | 0.5155 | 0.5225 | 0.5000 | 0.5066 | 952,562 | -0.01(-1.73%) |
Jan 15, 2020 | 0.5122 | 0.5290 | 0.5112 | 0.5155 | 967,736 | +0.00(+0.10%) |
Jan 14, 2020 | 0.5248 | 0.5250 | 0.5100 | 0.5150 | 964,204 | -0.01(-0.96%) |
Jan 13, 2020 | 0.5400 | 0.5600 | 0.5100 | 0.5200 | 1,336,230 | -0.02(-4.38%) |
Jan 10, 2020 | 0.5440 | 0.5501 | 0.5357 | 0.5438 | 2,302,900 | -0.01(-1.09%) |
Jan 09, 2020 | 0.5512 | 0.5581 | 0.5400 | 0.5498 | 2,257,574 | -0.00(-0.04%) |
Jan 08, 2020 | 0.5500 | 0.5700 | 0.5400 | 0.5500 | 1,436,286 | -0.01(-1.77%) |
Jan 07, 2020 | 0.5719 | 0.5880 | 0.5502 | 0.5599 | 1,543,839 | -0.00(-0.02%) |
Jan 06, 2020 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 1,913,887 | -0.02(-3.11%) |
Jan 03, 2020 | 0.5400 | 0.5930 | 0.5400 | 0.5780 | 3,270,000 | +0.04(+6.96%) |
Jan 02, 2020 | 0.5300 | 0.5600 | 0.5299 | 0.5404 | 2,454,571 | +0.02(+4.18%) |
Dec 31, 2019 | 0.5311 | 0.5600 | 0.5100 | 0.5187 | 3,275,200 | -0.01(-2.13%) |
Dec 30, 2019 | 0.5200 | 0.5569 | 0.5000 | 0.5300 | 2,124,292 | +0.03(+6.88%) |
Dec 27, 2019 | 0.5800 | 0.5900 | 0.4800 | 0.4959 | 3,680,400 | -0.07(-13.00%) |
Dec 26, 2019 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 2,140,693 | +0.02(+3.83%) |
Dec 24, 2019 | 0.5504 | 0.5504 | 0.5422 | 0.5490 | 1,189,400 | +0.01(+1.67%) |
Dec 23, 2019 | 0.5100 | 0.5500 | 0.4900 | 0.5400 | 4,702,538 | +0.05(+9.36%) |
Dec 20, 2019 | 0.4900 | 0.5000 | 0.4800 | 0.4938 | 9,315,000 | +0.02(+4.62%) |
Dec 19, 2019 | 0.4493 | 0.4702 | 0.4300 | 0.4720 | 6,379,354 | +0.03(+7.27%) |
Dec 18, 2019 | 0.4500 | 0.4500 | 0.4230 | 0.4400 | 2,772,676 | +0.01(+2.33%) |
Dec 17, 2019 | 0.4200 | 0.4300 | 0.3900 | 0.4300 | 1,834,243 | +0.02(+5.24%) |
Dec 16, 2019 | 0.3999 | 0.4086 | 0.3800 | 0.4086 | 1,627,315 | +0.02(+5.58%) |
Dec 13, 2019 | 0.3999 | 0.4000 | 0.3810 | 0.3870 | 1,442,000 | -0.01(-2.47%) |
Dec 12, 2019 | 0.4011 | 0.4200 | 0.3900 | 0.3968 | 1,867,597 | -0.03(-5.97%) |
Dec 11, 2019 | 0.4300 | 0.4450 | 0.4101 | 0.4220 | 749,307 | +0.01(+1.64%) |
Dec 10, 2019 | 0.4800 | 0.4800 | 0.4020 | 0.4152 | 4,410,453 | -0.06(-13.50%) |
Dec 09, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 1,805,485 | +0.02(+5.29%) |
Dec 06, 2019 | 0.4365 | 0.4730 | 0.4350 | 0.4559 | 2,544,000 | +0.02(+3.61%) |
Dec 05, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4400 | 1,076,695 | +0.00(+0.80%) |
Dec 04, 2019 | 0.4500 | 0.4800 | 0.4209 | 0.4365 | 2,403,236 | +0.00(+0.83%) |
Dec 03, 2019 | 0.4000 | 0.4444 | 0.3900 | 0.4329 | 2,287,775 | +0.04(+11.00%) |
Dec 02, 2019 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 1,252,697 | +0.00(+0.00%) |
Nov 29, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 3,540,100 | +0.02(+6.04%) |
Nov 27, 2019 | 0.3800 | 0.3900 | 0.3537 | 0.3678 | 3,318,200 | -0.00(-0.62%) |
Nov 26, 2019 | 0.3652 | 0.3797 | 0.3600 | 0.3701 | 849,470 | +0.00(+1.18%) |
Nov 25, 2019 | 0.3672 | 0.3672 | 0.3550 | 0.3658 | 471,081 | -0.00(-0.35%) |
Nov 22, 2019 | 0.3500 | 0.3698 | 0.3500 | 0.3671 | 561,000 | +0.01(+3.50%) |
Nov 21, 2019 | 0.3500 | 0.3643 | 0.3500 | 0.3547 | 980,745 | +0.00(+1.34%) |
Nov 20, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 1,146,973 | -0.01(-2.13%) |
Nov 19, 2019 | 0.3725 | 0.3750 | 0.3555 | 0.3576 | 766,172 | -0.02(-4.28%) |
Nov 18, 2019 | 0.3860 | 0.3900 | 0.3700 | 0.3736 | 458,048 | -0.01(-3.31%) |
Nov 15, 2019 | 0.3830 | 0.3900 | 0.3700 | 0.3864 | 1,054,000 | -0.00(-0.03%) |
Nov 14, 2019 | 0.3900 | 0.3900 | 0.3799 | 0.3865 | 398,019 | -0.00(-0.10%) |
Nov 13, 2019 | 0.3950 | 0.3960 | 0.3800 | 0.3869 | 411,971 | -0.00(-0.79%) |
Nov 12, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 452,562 | -0.01(-1.27%) |
Nov 11, 2019 | 0.3935 | 0.4054 | 0.3900 | 0.3950 | 1,419,708 | +0.02(+4.03%) |
Nov 08, 2019 | 0.3800 | 0.3940 | 0.3691 | 0.3797 | 534,500 | -0.00(-0.08%) |
Nov 07, 2019 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 445,791 | +0.01(+2.70%) |
Nov 06, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 541,931 | -0.01(-2.63%) |
Nov 05, 2019 | 0.3800 | 0.4100 | 0.3800 | 0.3800 | 931,562 | -0.02(-4.31%) |
Nov 04, 2019 | 0.3920 | 0.4070 | 0.3887 | 0.3971 | 1,254,500 | +0.01(+1.53%) |
Nov 01, 2019 | 0.3800 | 0.3999 | 0.3750 | 0.3911 | 927,600 | +0.01(+2.38%) |
Oct 31, 2019 | 0.3907 | 0.4000 | 0.3761 | 0.3820 | 289,104 | -0.01(-2.55%) |
Oct 30, 2019 | 0.3993 | 0.3993 | 0.3800 | 0.3920 | 269,083 | +0.01(+1.42%) |
Oct 29, 2019 | 0.3900 | 0.4000 | 0.3810 | 0.3865 | 547,658 | -0.00(-0.46%) |
Oct 28, 2019 | 0.3700 | 0.3950 | 0.3648 | 0.3883 | 489,513 | +0.01(+2.83%) |
Oct 25, 2019 | 0.3800 | 0.3830 | 0.3700 | 0.3776 | 404,100 | +0.01(+2.05%) |
Oct 24, 2019 | 0.3984 | 0.3996 | 0.3700 | 0.3700 | 490,771 | -0.02(-5.15%) |
Oct 23, 2019 | 0.3965 | 0.4100 | 0.3800 | 0.3901 | 1,062,192 | -0.00(-1.09%) |
Oct 22, 2019 | 0.3740 | 0.4000 | 0.3700 | 0.3944 | 1,148,365 | +0.02(+6.45%) |
Oct 21, 2019 | 0.3574 | 0.3750 | 0.3574 | 0.3705 | 671,381 | +0.01(+3.64%) |
Oct 18, 2019 | 0.3500 | 0.3578 | 0.3460 | 0.3575 | 292,400 | +0.01(+2.73%) |
Oct 17, 2019 | 0.3578 | 0.3578 | 0.3460 | 0.3480 | 256,311 | -0.00(-1.05%) |
Oct 16, 2019 | 0.3600 | 0.3600 | 0.3466 | 0.3517 | 325,163 | -0.00(-0.90%) |
Oct 15, 2019 | 0.3553 | 0.3578 | 0.3500 | 0.3549 | 280,758 | +0.00(+0.34%) |
Oct 14, 2019 | 0.3365 | 0.3555 | 0.3365 | 0.3537 | 443,708 | +0.01(+3.42%) |
Oct 11, 2019 | 0.3600 | 0.3657 | 0.3405 | 0.3420 | 894,400 | -0.01(-2.29%) |
Oct 10, 2019 | 0.3600 | 0.3750 | 0.3475 | 0.3500 | 2,285,103 | -0.02(-4.76%) |
Oct 09, 2019 | 0.3700 | 0.3797 | 0.3610 | 0.3675 | 590,366 | +0.00(+1.24%) |
Oct 08, 2019 | 0.3726 | 0.3851 | 0.3610 | 0.3630 | 440,551 | -0.01(-3.43%) |
Oct 07, 2019 | 0.3824 | 0.3889 | 0.3724 | 0.3759 | 245,060 | -0.00(-0.48%) |
Oct 04, 2019 | 0.3789 | 0.3840 | 0.3720 | 0.3777 | 1,816,300 | +0.00(+0.59%) |
Oct 03, 2019 | 0.3900 | 0.4079 | 0.3620 | 0.3755 | 1,003,480 | -0.01(-2.47%) |
Oct 02, 2019 | 0.3900 | 0.4100 | 0.3800 | 0.3850 | 1,025,752 | -0.01(-1.53%) |
Oct 01, 2019 | 0.4100 | 0.4100 | 0.3835 | 0.3910 | 527,791 | -0.02(-5.49%) |
Sep 30, 2019 | 0.4162 | 0.4244 | 0.4000 | 0.4137 | 621,889 | -0.00(-0.60%) |
Sep 27, 2019 | 0.4200 | 0.4300 | 0.4020 | 0.4162 | 354,000 | -0.00(-0.62%) |
Sep 26, 2019 | 0.4194 | 0.4387 | 0.4068 | 0.4188 | 383,076 | -0.01(-1.55%) |
Sep 25, 2019 | 0.4209 | 0.4396 | 0.4100 | 0.4254 | 403,476 | +0.00(+0.33%) |
Sep 24, 2019 | 0.4413 | 0.4423 | 0.4100 | 0.4240 | 1,483,878 | -0.01(-1.40%) |
Sep 23, 2019 | 0.4100 | 0.4471 | 0.4000 | 0.4300 | 1,130,225 | -0.01(-2.27%) |
Sep 20, 2019 | 0.4000 | 0.4500 | 0.3905 | 0.4400 | 3,557,900 | +0.03(+7.32%) |
Sep 19, 2019 | 0.4084 | 0.4200 | 0.3920 | 0.4100 | 1,248,130 | +0.00(+0.00%) |
Sep 18, 2019 | 0.3947 | 0.4100 | 0.3850 | 0.4100 | 839,452 | +0.02(+5.07%) |
Sep 17, 2019 | 0.4200 | 0.4348 | 0.3806 | 0.3902 | 1,300,471 | -0.02(-3.82%) |
Sep 16, 2019 | 0.4100 | 0.4200 | 0.4000 | 0.4057 | 1,299,368 | -0.02(-4.72%) |
Sep 13, 2019 | 0.4450 | 0.4450 | 0.4100 | 0.4258 | 1,153,700 | -0.01(-3.23%) |
Sep 12, 2019 | 0.4800 | 0.4800 | 0.4171 | 0.4400 | 4,010,039 | -0.03(-6.38%) |
Sep 11, 2019 | 0.3900 | 0.5049 | 0.3804 | 0.4700 | 10,643,649 | +0.09(+24.83%) |
Sep 10, 2019 | 0.3875 | 0.4050 | 0.3661 | 0.3765 | 3,345,444 | +0.02(+5.46%) |
Sep 09, 2019 | 0.3857 | 0.3857 | 0.3510 | 0.3570 | 1,551,845 | -0.02(-4.21%) |
Sep 06, 2019 | 0.3900 | 0.3910 | 0.3726 | 0.3727 | 1,690,300 | +0.00(+0.73%) |
Sep 05, 2019 | 0.3800 | 0.3853 | 0.3700 | 0.3700 | 795,661 | +0.00(+0.00%) |
Sep 04, 2019 | 0.3809 | 0.3850 | 0.3700 | 0.3700 | 460,187 | -0.01(-2.63%) |
Sep 03, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 598,873 | +0.00(+0.45%) |
Aug 30, 2019 | 0.3790 | 0.3860 | 0.3754 | 0.3783 | 548,100 | -0.00(-0.18%) |
Aug 29, 2019 | 0.3948 | 0.3948 | 0.3725 | 0.3790 | 621,701 | -0.01(-1.81%) |
Aug 28, 2019 | 0.3807 | 0.3948 | 0.3750 | 0.3860 | 818,375 | +0.01(+2.93%) |
Aug 27, 2019 | 0.3929 | 0.3949 | 0.3750 | 0.3750 | 565,817 | -0.01(-3.43%) |
Aug 26, 2019 | 0.3900 | 0.4045 | 0.3828 | 0.3883 | 705,079 | -0.00(-0.94%) |
Aug 23, 2019 | 0.4038 | 0.4300 | 0.3900 | 0.3920 | 591,600 | -0.01(-2.73%) |
Aug 22, 2019 | 0.3942 | 0.4115 | 0.3850 | 0.4030 | 356,629 | +0.01(+2.03%) |
Aug 21, 2019 | 0.3933 | 0.4100 | 0.3812 | 0.3950 | 858,716 | +0.01(+2.15%) |
Aug 20, 2019 | 0.3842 | 0.4000 | 0.3800 | 0.3867 | 515,034 | -0.00(-0.13%) |
Aug 19, 2019 | 0.3919 | 0.4000 | 0.3810 | 0.3872 | 637,901 | -0.01(-1.53%) |
Aug 16, 2019 | 0.3888 | 0.4000 | 0.3830 | 0.3932 | 692,800 | +0.01(+2.37%) |
Aug 15, 2019 | 0.3920 | 0.4049 | 0.3800 | 0.3841 | 762,022 | -0.00(-0.26%) |
Aug 14, 2019 | 0.4120 | 0.4120 | 0.3846 | 0.3851 | 1,091,958 | -0.01(-2.56%) |
Aug 13, 2019 | 0.4020 | 0.4120 | 0.3901 | 0.3952 | 1,429,904 | -0.01(-1.74%) |
Aug 12, 2019 | 0.4185 | 0.4240 | 0.3950 | 0.4022 | 565,724 | -0.02(-3.89%) |
Aug 09, 2019 | 0.4100 | 0.4300 | 0.4062 | 0.4185 | 659,400 | +0.00(+0.79%) |
Aug 08, 2019 | 0.4200 | 0.4347 | 0.4103 | 0.4152 | 2,208,279 | -0.00(-0.65%) |
Aug 07, 2019 | 0.4347 | 0.4400 | 0.4102 | 0.4179 | 592,065 | -0.01(-2.81%) |
Aug 06, 2019 | 0.4224 | 0.4347 | 0.4112 | 0.4300 | 438,434 | +0.00(+0.40%) |
Aug 05, 2019 | 0.4210 | 0.4347 | 0.4000 | 0.4283 | 768,681 | +0.01(+2.32%) |
Aug 02, 2019 | 0.4300 | 0.4644 | 0.3900 | 0.4186 | 2,193,700 | -0.02(-3.66%) |